Italia markets open in 6 hours 46 minutes

Saras S.p.A. (SRS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1610-0,0590 (-4,84%)
Alla chiusura: 05:36PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20221,22451,23801,15501,16101,161011.882.906
19 mag 20221,20401,26201,13951,22001,220022.493.510
18 mag 20221,14601,23501,13501,20451,204523.440.565
17 mag 20221,13501,21751,11601,13251,132528.334.231
16 mag 20221,00001,09200,99001,07501,075019.890.377
13 mag 20221,01401,02550,97600,98460,98467.110.165
12 mag 20220,99601,02100,97380,99860,99869.415.538
11 mag 20220,98701,03600,98180,99180,991811.357.255
10 mag 20220,97881,01000,91280,98920,989219.717.406
09 mag 20221,06551,08100,95720,95720,957214.315.716
06 mag 20220,96621,08450,96601,05601,056022.105.200
05 mag 20221,01501,02350,96540,97100,971012.486.396
04 mag 20220,99101,03100,99001,00001,000018.412.777
03 mag 20220,95480,99500,94740,98920,989215.791.151
02 mag 20220,91200,95200,89000,95160,951620.624.637
29 apr 20220,89000,91680,88180,89200,892012.480.011
28 apr 20220,86520,90220,86000,87760,877611.728.504
27 apr 20220,82880,87520,82200,85200,852017.542.725
26 apr 20220,85840,86700,80200,82200,822017.748.487
25 apr 20220,89000,90680,84420,84740,847414.898.347
22 apr 20220,92600,93400,90160,91780,917810.576.180
21 apr 20220,90860,94980,90600,93600,936012.022.030
20 apr 20220,91000,93000,89700,90780,907811.431.510
19 apr 20220,86920,92000,86320,90740,907420.783.521
14 apr 20220,86500,88300,84760,86400,864014.475.481
13 apr 20220,82600,86480,82200,86400,864015.198.461
12 apr 20220,81800,86000,81700,82820,828225.682.319
11 apr 20220,79600,82300,78820,81960,819614.225.000
08 apr 20220,78500,81000,74960,79700,797024.257.928
07 apr 20220,73560,78920,73140,77900,779020.009.791
06 apr 20220,72720,74080,70660,73560,735628.634.144
05 apr 20220,72180,72600,69500,70480,704810.583.651
04 apr 20220,69600,72280,69300,70960,70969.962.412
01 apr 20220,69220,70040,68340,69100,69106.998.762
31 mar 20220,67920,71240,66920,69780,697817.811.798
30 mar 20220,66200,68200,65100,67680,676810.928.429
29 mar 20220,70480,71160,64620,65840,658424.188.398
28 mar 20220,71980,73600,69460,70460,704622.713.265
25 mar 20220,66500,72280,66220,72260,722636.318.134
24 mar 20220,66000,66880,64720,66340,663415.112.412
23 mar 20220,62480,66640,62380,65980,659821.769.977
22 mar 20220,60500,62440,60280,62400,624010.009.970
21 mar 20220,58160,60200,58160,60080,600812.155.720
18 mar 20220,60300,61160,57520,57980,579817.429.024
17 mar 20220,58020,60380,57480,60300,603020.729.356
16 mar 20220,57000,57820,56140,57440,574415.654.356
15 mar 20220,60680,60780,55380,56040,560423.926.629
14 mar 20220,61800,63900,59660,60400,604029.988.619
11 mar 20220,58140,61800,57600,61520,615223.388.617
10 mar 20220,56220,58700,56100,58060,580616.044.907
09 mar 20220,54480,57180,53760,56080,560814.957.979
08 mar 20220,52580,55960,52580,52860,528617.086.122
07 mar 20220,50000,53640,47870,52560,525615.435.619
04 mar 20220,54540,54600,50700,50700,50708.010.953
03 mar 20220,58500,59840,54720,55120,551214.155.725
02 mar 20220,55460,58940,55460,58420,584217.112.613
01 mar 20220,55040,59580,55020,55460,554626.701.454
28 feb 20220,51000,54900,51000,54840,548412.730.572
25 feb 20220,51100,52400,49850,51760,517611.566.707
24 feb 20220,51720,52720,49100,49660,496620.947.401
23 feb 20220,55960,55960,53300,53300,533013.734.348
22 feb 20220,53900,56080,51840,55880,558820.459.894
21 feb 20220,56800,57480,54540,54560,545616.488.947
18 feb 20220,58500,59200,56180,56800,568012.179.055
17 feb 20220,61060,61480,58540,58540,585410.803.477
16 feb 20220,60340,62440,60340,61780,617813.491.248
15 feb 20220,60800,60800,59560,59960,599613.545.530
14 feb 20220,60500,61800,58180,60800,608010.475.769
11 feb 20220,61220,61980,60820,61100,61109.696.055
10 feb 20220,61160,62400,60000,62100,621010.213.093
09 feb 20220,62340,62360,59560,60900,609022.761.144
08 feb 20220,57900,62620,57840,61740,617426.611.920
07 feb 20220,57760,57960,56140,57400,574012.429.014
04 feb 20220,55700,60540,55240,57280,572839.405.093
03 feb 20220,55000,55000,53400,53400,534014.190.236
02 feb 20220,55160,55700,54280,54440,544416.300.336
01 feb 20220,55560,55700,53660,54980,549814.195.438
31 gen 20220,58720,58900,55100,55320,553215.522.628
28 gen 20220,59000,59900,57800,58140,581413.802.259
27 gen 20220,57000,59200,57000,58820,58824.653.070
26 gen 20220,57200,58260,57180,58100,58105.875.591
25 gen 20220,55700,57620,55480,57040,57047.231.457
24 gen 20220,57300,57460,55280,55300,55306.799.494
21 gen 20220,57240,57780,56780,57720,57723.833.147
20 gen 20220,58300,59200,57520,58200,58203.646.223
19 gen 20220,57300,58700,56900,58280,58285.779.144
18 gen 20220,58460,58700,56820,57380,57386.382.172
17 gen 20220,59100,59500,58200,58700,58704.230.897
14 gen 20220,58660,58800,57720,58640,58644.824.411
13 gen 20220,59460,59520,58520,59080,59085.148.194
12 gen 20220,57400,60500,57200,59420,594215.787.020
11 gen 20220,56660,57060,56060,57000,57003.082.807
10 gen 20220,57140,57140,55700,56160,56164.125.260
07 gen 20220,57600,57600,56220,56660,56666.818.630
06 gen 20220,56020,57980,55620,57300,57308.485.799
05 gen 20220,56520,56800,55880,56700,56705.613.808
04 gen 20220,55900,57000,55860,56140,56148.973.325
03 gen 20220,55420,56340,55000,55820,55828.067.427
30 dic 20210,55000,55780,54580,55080,550811.582.453
29 dic 20210,55620,55960,54440,54640,54646.414.291
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...